W. P. Carey Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	66.450	66.450	64.490	65.972	62.407	772
2025-10-30	66.130	66.530	65.464	65.510	61.970	148
2025-10-29	66.800	68.050	66.021	66.021	62.453	149
2025-10-28	66.330	66.850	65.892	65.892	62.332	356
2025-10-27	66.930	67.860	65.620	66.630	63.030	152
2025-10-24	67.000	68.050	67.000	67.440	63.796	22
2025-10-23	68.050	68.050	66.730	67.640	63.985	92
2025-10-22	67.860	68.020	67.650	67.794	64.131	409
2025-10-21	68.980	68.980	68.520	68.645	64.936	254
2025-10-20	68.120	68.860	67.800	68.561	64.856	234
2025-10-17	68.380	68.650	68.022	68.022	64.346	85
2025-10-16	68.900	68.900	68.100	68.359	64.665	56
2025-10-15	67.730	68.210	67.650	67.820	64.156	257
2025-10-14	67.650	68.100	67.340	67.756	64.095	114
2025-10-13	66.860	67.248	66.170	67.248	63.615	274
2025-10-10	67.190	67.450	66.500	67.275	63.640	109
2025-10-09	66.360	68.240	65.700	67.013	63.392	277
2025-10-08	69.000	69.000	67.320	67.460	63.815	105
2025-10-07	68.180	68.550	68.000	68.364	64.670	45
2025-10-06	69.200	69.200	68.150	68.439	64.741	1,624
2025-10-03	68.750	69.725	67.940	69.700	65.934	230
2025-10-02	68.470	68.470	67.530	68.447	64.749	486
2025-10-01	67.900	68.760	67.570	68.612	64.905	83
2025-09-30	67.410	68.160	67.160	67.387	63.746	457
2025-09-29	68.760	68.780	68.156	68.250	63.702	169
2025-09-26	67.820	68.582	67.370	68.582	64.011	182
2025-09-25	67.750	67.750	67.362	67.362	62.872	105
2025-09-24	67.450	67.940	67.375	67.515	63.015	303
2025-09-23	66.510	67.640	66.510	67.449	62.953	45
2025-09-22	67.200	67.800	66.935	67.111	62.638	537
2025-09-19	67.620	67.820	67.370	67.455	62.959	15
2025-09-18	67.527	67.990	67.310	67.690	63.179	2,013
2025-09-17	68.250	68.680	68.250	68.410	63.851	62
2025-09-16	68.030	68.650	68.022	68.022	63.489	326
2025-09-15	68.810	68.985	68.620	68.750	64.168	716
2025-09-12	68.470	68.642	68.250	68.510	63.944	160
2025-09-11	68.080	68.296	67.710	68.240	63.692	82
2025-09-10	67.777	68.120	67.290	67.574	63.070	831
2025-09-09	67.600	67.600	67.040	67.471	62.974	51
2025-09-08	67.830	67.830	67.065	67.065	62.595	1,596
2025-09-05	67.450	67.981	66.940	67.855	63.333	416
2025-09-04	67.010	67.648	66.280	66.280	61.863	363
2025-09-03	66.270	66.890	65.981	66.502	62.070	667
2025-09-02	66.900	66.910	66.160	66.271	61.854	367
2025-08-29	66.700	66.840	66.550	66.830	62.376	154
2025-08-28	66.800	66.950	66.163	66.220	61.807	126
2025-08-27	66.430	66.790	65.950	66.790	62.339	388
2025-08-26	66.015	66.120	65.250	65.990	61.592	289
2025-08-22	66.770	67.380	65.980	66.262	61.846	317
2025-08-21	66.330	66.790	65.950	66.410	61.984	692
2025-08-20	66.000	66.744	65.600	66.730	62.283	396
2025-08-19	65.097	65.985	64.830	65.850	61.461	197
2025-08-18	65.057	65.550	64.980	65.080	60.743	780
2025-08-15	65.330	65.540	64.860	65.280	60.929	85
2025-08-14	65.700	65.700	64.920	65.102	60.763	280
2025-08-13	65.560	65.640	65.072	65.302	60.950	875
2025-08-12	65.870	65.940	64.626	64.965	60.635	136
2025-08-11	65.900	66.250	65.422	65.720	61.340	196
2025-08-08	65.880	65.880	65.350	65.710	61.331	87
2025-08-07	65.200	65.410	64.800	65.410	61.051	65

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.9500 USD
2026-06-30	0.9400 USD
2026-03-31	0.9300 USD
2025-12-31	0.9200 USD
2025-09-30	0.9100 USD
2025-06-30	0.9000 USD
2025-03-31	0.8900 USD
2024-12-31	0.8800 USD
2024-09-30	0.8750 USD
2024-06-28	0.8700 USD
2024-03-27	0.8650 USD
2023-12-28	0.8600 USD
2023-11-02	1.1400 USD
2023-09-28	1.0710 USD
2023-06-29	1.0690 USD
2023-03-30	1.0670 USD
2022-12-29	1.0650 USD
2022-09-29	1.0610 USD
2022-06-29	1.0590 USD
2022-03-30	1.0570 USD
2021-12-30	1.0550 USD
2021-09-29	1.0520 USD
2021-06-29	1.0500 USD
2021-03-30	1.0480 USD
2020-12-30	1.0460 USD
2020-09-29	1.0440 USD
2020-06-29	1.0420 USD
2020-03-30	1.0400 USD
2019-12-30	1.0380 USD
2019-09-27	1.0360 USD
2019-06-27	1.0340 USD
2019-03-28	1.0320 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.